Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,709,958 +0.07(+0.23%)
Feb 25, 2005 32.29 33.34 32.29 32.70 16,733,017 +0.41(+1.28%)
Feb 24, 2005 31.84 32.33 31.63 32.29 11,620,835 +0.53(+1.66%)
Feb 23, 2005 31.36 31.80 31.33 31.76 8,511,591 +0.43(+1.38%)
Feb 22, 2005 31.65 32.25 31.33 31.33 15,893,014 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,449,095 +0.59(+1.91%)
Feb 17, 2005 31.45 31.61 30.86 30.94 12,058,924 -0.47(-1.50%)
Feb 16, 2005 30.71 31.47 30.69 31.41 9,992,914 +0.70(+2.29%)
Feb 15, 2005 30.75 30.80 30.50 30.71 7,616,282 +0.03(+0.10%)
Feb 14, 2005 30.50 30.82 30.46 30.68 9,579,636 -0.03(-0.09%)
Feb 11, 2005 30.36 30.93 30.33 30.71 11,781,638 +0.40(+1.32%)
Feb 10, 2005 30.09 30.45 29.72 30.31 13,557,861 +0.65(+2.21%)
Feb 09, 2005 29.82 29.96 29.52 29.65 10,322,097 -0.23(-0.78%)
Feb 08, 2005 29.70 29.96 29.59 29.88 8,797,211 +0.18(+0.60%)
Feb 07, 2005 29.96 29.99 29.58 29.70 9,659,375 -0.25(-0.85%)
Feb 04, 2005 29.74 29.96 29.45 29.96 10,227,206 +0.26(+0.89%)
Feb 03, 2005 29.32 29.70 29.16 29.69 9,476,032 +0.37(+1.28%)
Feb 02, 2005 29.14 29.50 29.13 29.32 9,426,788 +0.20(+0.69%)
Feb 01, 2005 28.85 29.12 28.84 29.12 12,065,743 +0.40(+1.38%)
Jan 31, 2005 28.37 28.80 28.14 28.72 11,670,648 +0.36(+1.27%)
Jan 28, 2005 28.55 28.56 28.10 28.36 9,106,886 -0.18(-0.63%)
Jan 27, 2005 28.27 28.62 28.19 28.54 8,489,810 +0.27(+0.97%)
Jan 26, 2005 28.20 28.39 28.05 28.27 10,344,067 +0.26(+0.94%)
Jan 25, 2005 27.84 28.01 27.67 28.00 8,721,071 +0.25(+0.89%)
Jan 24, 2005 27.61 28.04 27.60 27.76 9,453,304 +0.31(+1.14%)
Jan 21, 2005 27.45 27.71 27.44 27.44 8,056,645 +0.01(+0.04%)
Jan 20, 2005 27.82 27.82 27.36 27.43 10,496,537 -0.39(-1.39%)
Jan 19, 2005 28.04 28.06 27.81 27.82 8,981,879 -0.21(-0.75%)
Jan 18, 2005 27.75 28.03 27.66 28.03 12,691,531 +0.42(+1.51%)
Jan 14, 2005 27.51 27.69 27.42 27.61 8,596,065 +0.13(+0.46%)
Jan 13, 2005 27.76 28.26 27.45 27.49 11,513,632 -0.23(-0.82%)
Jan 12, 2005 27.14 27.72 27.11 27.71 10,392,933 +0.58(+2.12%)
Jan 11, 2005 27.19 27.29 26.98 27.14 8,900,815 +0.01(+0.04%)
Jan 10, 2005 27.05 27.45 27.01 27.13 9,810,329 +0.12(+0.45%)
Jan 07, 2005 27.31 27.32 26.82 27.01 9,650,283 -0.31(-1.12%)
Jan 06, 2005 26.82 27.43 26.72 27.31 11,079,520 +0.45(+1.67%)
Jan 05, 2005 26.75 27.06 26.66 26.86 10,505,060 +0.17(+0.65%)
Jan 04, 2005 26.92 27.17 26.61 26.69 13,556,914 -0.18(-0.69%)
Jan 03, 2005 27.70 27.70 26.84 26.87 13,920,190 -0.85(-3.07%)
Dec 31, 2004 27.77 27.85 27.69 27.72 4,362,714 -0.01(-0.02%)
Dec 30, 2004 27.94 27.94 27.73 27.73 6,076,055 -0.22(-0.77%)
Dec 29, 2004 27.69 27.95 27.56 27.95 8,014,029 +0.26(+0.93%)
Dec 28, 2004 27.62 27.83 27.62 27.69 8,403,253 +0.23(+0.83%)
Dec 27, 2004 27.81 27.90 27.46 27.46 9,042,678 -0.35(-1.25%)
Dec 23, 2004 27.61 27.87 27.61 27.81 5,577,167 +0.20(+0.71%)
Dec 22, 2004 27.95 27.96 27.33 27.61 8,298,134 -0.25(-0.91%)
Dec 21, 2004 27.75 27.94 27.67 27.87 9,099,878 +0.12(+0.42%)
Dec 20, 2004 27.42 27.78 27.42 27.75 9,547,438 +0.44(+1.62%)
Dec 17, 2004 26.93 27.49 26.92 27.31 16,933,594 -0.13(-0.48%)
Dec 16, 2004 27.53 27.67 27.31 27.44 9,686,270 -0.37(-1.35%)
Dec 15, 2004 27.99 28.19 27.81 27.81 13,208,602 -0.21(-0.75%)
Dec 14, 2004 27.98 28.34 27.91 28.02 9,785,896 -0.30(-1.06%)
Dec 13, 2004 27.88 28.33 27.87 28.33 10,759,997 +0.55(+2.00%)
Dec 10, 2004 27.87 28.45 27.73 27.77 9,094,385 -0.10(-0.34%)
Dec 09, 2004 27.82 27.88 27.47 27.87 8,711,033 +0.05(+0.17%)
Dec 08, 2004 27.35 27.85 27.15 27.82 10,492,560 +0.30(+1.07%)
Dec 07, 2004 27.88 28.04 27.51 27.52 9,726,424 -0.36(-1.29%)
Dec 06, 2004 27.80 27.91 27.62 27.88 8,883,579 +0.12(+0.42%)
Dec 03, 2004 27.62 27.95 27.56 27.77 11,962,139 +0.06(+0.21%)
Dec 02, 2004 27.93 28.01 27.49 27.71 16,971,854 -0.53(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.